Indicators

Charles River Laboratories Intl (NY: CRL )

221.61 -3.14 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	38.50	39.48	37.65	39.25	263,800	+0.75(+1.95%)
Sep 27, 2002	39.26	39.35	38.50	38.50	450,400	-0.75(-1.91%)
Sep 26, 2002	39.00	39.98	38.90	39.25	614,400	+0.87(+2.27%)
Sep 25, 2002	36.90	38.38	36.90	38.38	391,400	+1.78(+4.86%)
Sep 24, 2002	36.37	37.04	36.24	36.60	320,400	+0.23(+0.63%)
Sep 23, 2002	37.12	37.12	36.26	36.37	890,000	-0.75(-2.02%)
Sep 20, 2002	38.05	38.40	36.75	37.12	223,900	-1.13(-2.95%)
Sep 19, 2002	38.05	38.80	38.01	38.25	50,000	-0.60(-1.54%)
Sep 18, 2002	38.35	39.09	37.45	38.85	252,000	+0.68(+1.78%)
Sep 17, 2002	38.90	39.00	38.10	38.17	266,200	-0.31(-0.81%)
Sep 16, 2002	37.66	38.90	37.66	38.48	470,000	+0.87(+2.31%)
Sep 13, 2002	36.40	37.70	36.38	37.61	6,950,000	+0.73(+1.98%)
Sep 12, 2002	36.75	37.60	36.53	36.88	420,700	-0.02(-0.05%)
Sep 11, 2002	37.35	37.65	36.79	36.90	215,000	-0.40(-1.07%)
Sep 10, 2002	37.35	37.58	36.92	37.30	690,500	+0.07(+0.19%)
Sep 09, 2002	37.25	37.75	36.79	37.23	641,000	+0.23(+0.62%)
Sep 06, 2002	38.94	39.00	36.25	37.00	1,670,000	-1.94(-4.98%)
Sep 05, 2002	39.00	39.12	38.80	38.94	653,200	-0.28(-0.71%)
Sep 04, 2002	38.95	39.56	38.86	39.22	1,017,900	+0.27(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.